Aramark Holdings Corp (NY: ARMK )

38.51 USD +0.88 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.75 35.60 34.59 34.79 7,106,800 -0.10(-0.29%)
May 30, 2019 32.90 36.25 32.83 34.89 16,755,609 +2.15(+6.57%)
May 29, 2019 31.67 32.82 31.67 32.74 6,841,417 +1.01(+3.18%)
May 28, 2019 31.67 31.86 31.46 31.73 6,634,155 +0.17(+0.54%)
May 24, 2019 31.38 31.67 31.06 31.56 1,686,600 +0.35(+1.12%)
May 23, 2019 31.57 31.61 31.08 31.21 4,463,862 -0.61(-1.92%)
May 22, 2019 32.11 32.13 31.71 31.82 4,054,391 -0.43(-1.33%)
May 21, 2019 31.78 32.26 31.70 32.25 3,416,534 +0.55(+1.74%)
May 20, 2019 31.43 31.83 31.25 31.70 3,193,027 +0.06(+0.19%)
May 17, 2019 31.27 31.96 31.18 31.64 3,329,600 +0.09(+0.29%)
May 16, 2019 31.86 32.28 31.50 31.55 4,772,123 -0.32(-1.00%)
May 15, 2019 31.46 32.08 31.29 31.87 5,212,134 +0.31(+0.98%)
May 14, 2019 31.24 31.91 30.97 31.56 4,458,325 +0.36(+1.15%)
May 13, 2019 30.61 31.32 30.20 31.20 4,467,648 -0.12(-0.38%)
May 10, 2019 31.16 31.80 30.77 31.32 5,110,500 -0.03(-0.10%)
May 09, 2019 30.05 31.77 29.68 31.35 6,930,578 +0.86(+2.82%)
May 08, 2019 29.35 30.90 29.18 30.49 6,710,245 +0.96(+3.25%)
May 07, 2019 26.73 29.55 25.49 29.53 17,313,187 -1.78(-5.69%)
May 06, 2019 30.52 31.38 30.52 31.31 3,775,856 +0.13(+0.42%)
May 03, 2019 30.92 31.26 30.75 31.18 4,347,800 +0.46(+1.50%)
May 02, 2019 30.84 31.20 30.53 30.72 2,124,973 -0.11(-0.36%)
May 01, 2019 31.23 31.29 30.79 30.83 2,618,008 -0.25(-0.80%)
Apr 30, 2019 31.14 31.31 30.79 31.08 3,494,753 -0.05(-0.16%)
Apr 29, 2019 30.95 31.45 30.95 31.13 2,639,122 +0.09(+0.29%)
Apr 26, 2019 30.89 31.26 30.64 31.04 4,088,500 +0.24(+0.78%)
Apr 25, 2019 31.33 31.45 30.79 30.80 1,700,140 -0.57(-1.82%)
Apr 24, 2019 31.13 31.49 31.04 31.37 1,363,425 +0.26(+0.84%)
Apr 23, 2019 31.36 31.45 30.89 31.11 2,531,567 -0.15(-0.48%)
Apr 22, 2019 31.55 31.71 31.18 31.26 1,977,510 -0.39(-1.23%)
Apr 18, 2019 31.38 31.68 31.16 31.65 1,860,600 +0.38(+1.22%)
Apr 17, 2019 31.08 31.29 30.94 31.27 2,208,708 +0.25(+0.81%)
Apr 16, 2019 31.09 31.35 30.92 31.02 1,172,338 +0.00(+0.00%)
Apr 15, 2019 31.27 31.40 30.98 31.02 1,723,125 -0.21(-0.67%)
Apr 12, 2019 31.21 31.59 31.08 31.23 2,124,000 +0.26(+0.84%)
Apr 11, 2019 30.50 31.04 30.49 30.97 2,246,417 +0.54(+1.77%)
Apr 10, 2019 30.26 30.67 30.19 30.43 1,748,145 +0.38(+1.26%)
Apr 09, 2019 30.91 30.93 29.96 30.05 3,028,774 -1.00(-3.22%)
Apr 08, 2019 30.52 31.13 30.35 31.05 3,102,769 +0.50(+1.64%)
Apr 05, 2019 30.02 30.66 29.90 30.55 4,188,900 +0.70(+2.35%)
Apr 04, 2019 30.08 30.16 29.80 29.85 2,972,041 -0.22(-0.73%)
Apr 03, 2019 30.10 30.21 29.87 30.07 1,673,939 +0.21(+0.70%)
Apr 02, 2019 30.02 30.18 29.81 29.86 1,698,564 -0.12(-0.40%)
Apr 01, 2019 29.72 30.32 29.68 29.98 1,607,317 +0.43(+1.46%)
Mar 29, 2019 29.79 29.88 29.30 29.55 2,091,100 -0.21(-0.71%)
Mar 28, 2019 29.54 30.11 29.49 29.76 1,685,517 +0.22(+0.74%)
Mar 27, 2019 29.47 29.79 29.17 29.54 2,562,690 +0.07(+0.24%)
Mar 26, 2019 29.40 29.55 29.20 29.47 2,274,454 +0.41(+1.41%)
Mar 25, 2019 28.80 29.22 28.51 29.06 2,454,382 +0.15(+0.52%)
Mar 22, 2019 29.82 29.82 28.83 28.91 2,636,500 -0.99(-3.31%)
Mar 21, 2019 29.92 30.12 29.83 29.90 1,414,606 -0.20(-0.66%)
Mar 20, 2019 30.30 30.47 29.75 30.10 2,086,700 -0.23(-0.76%)
Mar 19, 2019 29.98 30.50 29.83 30.33 2,558,244 +0.40(+1.34%)
Mar 18, 2019 29.38 30.05 29.38 29.93 2,462,736 +0.06(+0.20%)
Mar 15, 2019 29.92 30.12 29.63 29.87 2,358,800 +0.01(+0.03%)
Mar 14, 2019 30.02 30.08 29.62 29.86 1,742,722 -0.16(-0.53%)
Mar 13, 2019 30.45 30.58 29.89 30.02 2,645,433 -0.29(-0.96%)
Mar 12, 2019 30.30 30.57 30.23 30.31 2,627,730 +0.16(+0.53%)
Mar 11, 2019 29.72 30.21 29.72 30.15 2,778,347 +0.45(+1.52%)
Mar 08, 2019 29.75 29.75 29.38 29.70 1,743,900 -0.26(-0.87%)
Mar 07, 2019 29.70 30.03 29.53 29.96 3,238,109 +0.14(+0.47%)
Mar 06, 2019 30.31 30.48 29.68 29.82 6,458,766 -0.42(-1.39%)
Mar 05, 2019 30.63 30.63 30.23 30.24 3,214,772 -0.35(-1.14%)
Mar 04, 2019 30.64 30.78 30.21 30.59 2,810,923 +0.06(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.